2398 (株)ツクイホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	785	797	781	792	347,500	792
2016-12-29	774	797	769	776	378,600	776
2016-12-28	757	777	757	765	263,100	765
2016-12-27	755	762	741	753	208,700	753
2016-12-26	748	757	738	749	283,100	749
2016-12-22	739	751	736	739	177,100	739
2016-12-21	757	760	739	741	297,900	741
2016-12-20	731	763	731	757	593,300	757
2016-12-19	727	735	718	724	293,600	724
2016-12-16	719	747	717	724	536,300	724
2016-12-15	702	716	694	709	502,500	709
2016-12-14	700	711	694	703	550,200	703
2016-12-13	679	700	670	700	507,900	700
2016-12-12	678	682	662	676	516,700	676
2016-12-09	677	681	653	674	610,400	674
2016-12-08	700	708	681	687	326,600	687
2016-12-07	698	700	688	699	282,000	699
2016-12-06	708	708	689	691	240,400	691
2016-12-05	695	700	687	697	256,000	697
2016-12-02	706	713	696	700	198,100	700
2016-12-01	722	730	707	711	414,300	711
2016-11-30	724	730	716	717	256,400	717
2016-11-29	727	730	716	722	298,000	722
2016-11-28	731	737	720	732	342,100	732
2016-11-25	755	758	732	736	491,700	736
2016-11-24	765	765	750	752	226,100	752
2016-11-22	765	765	749	760	400,000	760
2016-11-21	761	765	746	759	547,600	759
2016-11-18	748	764	740	763	775,500	763
2016-11-17	721	743	721	740	520,900	740
2016-11-16	710	734	705	733	668,800	733
2016-11-15	698	707	689	695	526,900	695
2016-11-14	667	685	665	680	578,400	680
2016-11-11	661	661	639	647	487,000	647
2016-11-10	672	679	659	663	399,600	663
2016-11-09	687	687	636	652	720,400	652
2016-11-08	705	718	681	683	698,800	683
2016-11-07	678	686	667	677	320,100	677
2016-11-04	671	678	661	676	277,300	676
2016-11-02	682	690	677	681	246,300	681
2016-11-01	689	690	679	686	172,500	686
2016-10-31	683	702	683	689	235,700	689
2016-10-28	693	698	682	689	216,000	689
2016-10-27	697	697	684	688	164,500	688
2016-10-26	699	702	694	695	168,100	695
2016-10-25	695	699	688	698	323,300	698
2016-10-24	682	696	675	690	352,400	690
2016-10-21	704	704	688	689	231,300	689
2016-10-20	696	708	696	705	233,000	705
2016-10-19	701	704	693	695	193,200	695
2016-10-17	690	694	684	691	253,600	691
2016-10-13	665	682	663	680	271,900	680
2016-10-12	682	688	666	666	304,900	666
2016-10-11	681	693	681	686	188,700	686
2016-10-07	689	691	673	679	360,400	679
2016-10-06	704	705	685	694	520,800	694
2016-10-05	733	736	700	704	497,400	704
2016-10-04	711	737	711	736	337,000	736
2016-10-03	725	725	704	708	273,500	708
2016-09-30	720	736	711	719	226,900	719
2016-09-29	737	737	724	730	174,400	730
2016-09-28	750	754	731	735	193,300	735
2016-09-27	725	749	717	749	414,000	749
2016-09-26	726	734	711	727	285,300	727
2016-09-23	715	725	702	722	461,000	722
2016-09-21	710	729	706	719	361,700	719
2016-09-20	692	717	692	714	413,800	714
2016-09-16	685	702	684	700	334,400	700
2016-09-15	692	707	682	684	446,800	684
2016-09-14	724	724	703	706	518,100	706
2016-09-13	721	740	716	733	465,200	733
2016-09-12	690	720	689	708	664,100	708
2016-09-09	726	727	691	695	663,100	695
2016-09-08	737	744	722	727	555,600	727
2016-09-07	727	739	715	735	586,100	735
2016-09-06	717	738	712	733	725,600	733
2016-09-05	702	719	699	717	862,400	717
2016-09-02	685	696	667	682	514,200	682
2016-09-01	682	706	680	692	1,203,300	692
2016-08-31	625	662	624	656	866,900	656
2016-08-30	649	649	602	623	949,700	623
2016-08-29	665	670	621	654	780,800	654
2016-08-26	1,354	1,359	1,313	1,319	164,100	659.50
2016-08-25	1,359	1,383	1,346	1,354	144,900	677
2016-08-24	1,350	1,379	1,329	1,375	294,500	687.50
2016-08-23	1,300	1,373	1,300	1,357	338,600	678.50
2016-08-22	1,256	1,329	1,256	1,296	435,600	648
2016-08-19	1,293	1,303	1,221	1,226	474,600	613
2016-08-18	1,308	1,328	1,291	1,302	329,100	651
2016-08-17	1,383	1,399	1,322	1,328	496,200	664
2016-08-16	1,444	1,446	1,373	1,374	322,400	687
2016-08-15	1,432	1,448	1,408	1,439	299,000	719.50
2016-08-12	1,419	1,432	1,403	1,407	196,300	703.50
2016-08-10	1,420	1,437	1,402	1,427	334,500	713.50
2016-08-09	1,430	1,439	1,380	1,420	557,800	710
2016-08-08	1,441	1,441	1,359	1,400	415,900	700
2016-08-05	1,428	1,438	1,376	1,395	418,500	697.50
2016-08-04	1,562	1,562	1,427	1,438	365,500	719
2016-08-03	1,577	1,594	1,553	1,581	265,400	790.50
2016-08-02	1,610	1,627	1,594	1,597	126,200	798.50
2016-08-01	1,629	1,632	1,593	1,610	226,100	805
2016-07-29	1,617	1,645	1,574	1,623	228,600	811.50
2016-07-28	1,611	1,614	1,568	1,608	312,300	804
2016-07-27	1,585	1,590	1,536	1,566	359,600	783
2016-07-26	1,593	1,606	1,571	1,572	209,100	786
2016-07-25	1,560	1,645	1,559	1,611	448,300	805.50
2016-07-22	1,547	1,564	1,506	1,545	475,100	772.50
2016-07-21	1,664	1,664	1,541	1,563	406,400	781.50
2016-07-20	1,614	1,689	1,614	1,663	358,500	831.50
2016-07-19	1,592	1,621	1,543	1,611	405,800	805.50
2016-07-15	1,723	1,736	1,614	1,631	289,800	815.50
2016-07-14	1,698	1,733	1,692	1,726	211,400	863
2016-07-13	1,743	1,764	1,698	1,723	245,200	861.50
2016-07-12	1,740	1,776	1,709	1,722	243,200	861
2016-07-11	1,716	1,761	1,702	1,716	200,700	858
2016-07-08	1,734	1,736	1,661	1,677	232,400	838.50
2016-07-07	1,687	1,754	1,622	1,734	597,100	867
2016-07-06	1,780	1,785	1,706	1,767	278,900	883.50
2016-07-05	1,813	1,838	1,784	1,804	140,700	902
2016-07-04	1,813	1,840	1,792	1,824	165,000	912
2016-07-01	1,827	1,856	1,799	1,812	223,300	906
2016-06-30	1,848	1,850	1,783	1,811	411,800	905.50
2016-06-29	1,825	1,840	1,750	1,768	587,000	884
2016-06-28	1,721	1,851	1,704	1,825	303,400	912.50
2016-06-27	1,678	1,741	1,659	1,732	163,100	866
2016-06-24	1,736	1,746	1,597	1,638	183,200	819
2016-06-23	1,697	1,750	1,678	1,736	237,100	868
2016-06-22	1,780	1,785	1,685	1,700	346,500	850
2016-06-21	1,750	1,796	1,742	1,788	353,300	894
2016-06-20	1,657	1,734	1,657	1,719	290,700	859.50
2016-06-17	1,595	1,642	1,595	1,624	227,200	812
2016-06-16	1,619	1,623	1,579	1,597	198,500	798.50
2016-06-15	1,613	1,653	1,611	1,626	133,400	813
2016-06-14	1,660	1,690	1,623	1,645	198,700	822.50
2016-06-13	1,679	1,709	1,659	1,680	221,600	840
2016-06-10	1,700	1,705	1,664	1,679	217,600	839.50
2016-06-09	1,636	1,676	1,636	1,671	218,000	835.50
2016-06-08	1,614	1,646	1,608	1,632	207,200	816
2016-06-07	1,621	1,630	1,590	1,602	174,900	801
2016-06-06	1,580	1,669	1,570	1,641	378,100	820.50
2016-06-03	1,542	1,585	1,535	1,581	248,900	790.50
2016-06-02	1,488	1,547	1,488	1,535	313,200	767.50
2016-06-01	1,513	1,516	1,476	1,483	269,200	741.50
2016-05-31	1,540	1,549	1,514	1,521	153,300	760.50
2016-05-30	1,523	1,565	1,500	1,532	138,500	766
2016-05-27	1,533	1,542	1,518	1,533	93,600	766.50
2016-05-26	1,553	1,553	1,523	1,526	74,700	763
2016-05-25	1,546	1,566	1,532	1,548	142,500	774
2016-05-24	1,523	1,544	1,457	1,536	488,000	768
2016-05-23	1,587	1,590	1,514	1,522	413,800	761
2016-05-20	1,530	1,579	1,495	1,507	365,000	753.50
2016-05-19	1,505	1,546	1,490	1,530	343,300	765
2016-05-18	1,477	1,504	1,476	1,500	524,500	750
2016-05-17	1,461	1,479	1,398	1,425	401,300	712.50
2016-05-16	1,402	1,518	1,402	1,443	675,600	721.50
2016-05-13	1,316	1,350	1,296	1,323	224,100	661.50
2016-05-12	1,330	1,347	1,315	1,328	82,300	664
2016-05-11	1,365	1,373	1,325	1,336	98,500	668
2016-05-10	1,330	1,369	1,322	1,365	149,400	682.50
2016-05-09	1,312	1,334	1,302	1,329	73,200	664.50
2016-05-06	1,301	1,317	1,288	1,312	85,100	656
2016-05-02	1,325	1,325	1,288	1,306	112,800	653
2016-04-28	1,351	1,365	1,316	1,329	102,100	664.50
2016-04-27	1,351	1,365	1,337	1,341	83,800	670.50
2016-04-26	1,343	1,368	1,331	1,351	156,900	675.50
2016-04-25	1,365	1,366	1,330	1,337	184,100	668.50
2016-04-22	1,348	1,408	1,347	1,371	300,600	685.50
2016-04-21	1,370	1,370	1,311	1,334	367,300	667
2016-04-20	1,369	1,382	1,351	1,366	124,700	683
2016-04-19	1,358	1,375	1,352	1,370	213,000	685
2016-04-18	1,350	1,360	1,330	1,349	211,100	674.50
2016-04-15	1,381	1,386	1,361	1,368	172,300	684
2016-04-14	1,411	1,411	1,356	1,389	303,800	694.50
2016-04-13	1,407	1,416	1,379	1,410	176,400	705
2016-04-12	1,464	1,465	1,403	1,409	132,800	704.50
2016-04-11	1,425	1,471	1,424	1,464	122,900	732
2016-04-08	1,440	1,442	1,399	1,425	117,200	712.50
2016-04-07	1,409	1,487	1,409	1,461	169,300	730.50
2016-04-06	1,382	1,409	1,350	1,404	155,800	702
2016-04-05	1,450	1,466	1,402	1,406	130,500	703
2016-04-04	1,432	1,481	1,430	1,460	163,200	730
2016-04-01	1,510	1,510	1,435	1,449	336,000	724.50
2016-03-31	1,513	1,534	1,472	1,472	229,900	736
2016-03-30	1,505	1,528	1,492	1,517	170,300	758.50
2016-03-29	1,471	1,504	1,463	1,502	222,100	751
2016-03-28	1,500	1,507	1,454	1,475	151,200	737.50
2016-03-25	1,559	1,569	1,475	1,486	381,400	743
2016-03-24	1,454	1,568	1,450	1,558	397,500	779
2016-03-23	1,479	1,482	1,439	1,452	193,000	726
2016-03-22	1,450	1,489	1,439	1,482	244,000	741
2016-03-18	1,442	1,468	1,410	1,419	258,400	709.50
2016-03-17	1,445	1,491	1,434	1,442	300,200	721
2016-03-16	1,467	1,469	1,430	1,439	273,500	719.50
2016-03-15	1,380	1,461	1,379	1,459	324,700	729.50
2016-03-14	1,396	1,407	1,369	1,373	99,300	686.50
2016-03-11	1,393	1,407	1,358	1,381	218,100	690.50
2016-03-10	1,383	1,410	1,357	1,407	177,900	703.50
2016-03-09	1,350	1,405	1,339	1,381	306,700	690.50
2016-03-08	1,346	1,358	1,311	1,348	110,900	674
2016-03-07	1,372	1,378	1,339	1,344	98,900	672
2016-03-04	1,419	1,419	1,363	1,376	137,100	688
2016-03-03	1,402	1,429	1,392	1,416	111,200	708
2016-03-02	1,424	1,440	1,400	1,413	103,200	706.50
2016-03-01	1,412	1,419	1,374	1,405	164,200	702.50
2016-02-29	1,415	1,450	1,405	1,406	277,100	703
2016-02-26	1,385	1,430	1,365	1,383	195,300	691.50
2016-02-25	1,350	1,387	1,349	1,356	117,500	678
2016-02-24	1,317	1,377	1,311	1,347	168,700	673.50
2016-02-23	1,346	1,355	1,301	1,329	98,000	664.50
2016-02-22	1,297	1,355	1,297	1,337	124,100	668.50
2016-02-19	1,327	1,359	1,278	1,311	213,400	655.50
2016-02-18	1,369	1,384	1,304	1,327	256,000	663.50
2016-02-17	1,301	1,371	1,300	1,333	287,600	666.50
2016-02-16	1,275	1,342	1,267	1,287	293,700	643.50
2016-02-15	1,300	1,308	1,232	1,266	196,500	633
2016-02-12	1,285	1,299	1,244	1,253	205,400	626.50
2016-02-10	1,408	1,425	1,315	1,333	211,900	666.50
2016-02-09	1,345	1,402	1,301	1,387	318,000	693.50
2016-02-08	1,323	1,417	1,318	1,405	285,100	702.50
2016-02-05	1,185	1,348	1,184	1,323	225,200	661.50
2016-02-04	1,311	1,311	1,161	1,221	170,300	610.50
2016-02-03	1,339	1,339	1,300	1,312	64,500	656
2016-02-02	1,359	1,372	1,335	1,341	108,000	670.50
2016-02-01	1,312	1,366	1,298	1,361	165,300	680.50
2016-01-29	1,268	1,320	1,263	1,305	113,500	652.50
2016-01-28	1,254	1,263	1,220	1,256	64,100	628
2016-01-27	1,260	1,264	1,232	1,255	71,200	627.50
2016-01-26	1,240	1,250	1,212	1,228	125,600	614
2016-01-25	1,224	1,251	1,186	1,248	159,500	624
2016-01-22	1,159	1,215	1,112	1,209	199,800	604.50
2016-01-21	1,131	1,161	1,103	1,104	123,700	552
2016-01-20	1,177	1,201	1,151	1,152	96,900	576
2016-01-19	1,154	1,183	1,148	1,177	176,400	588.50
2016-01-18	1,141	1,173	1,126	1,169	110,900	584.50
2016-01-15	1,200	1,222	1,193	1,199	115,300	599.50
2016-01-14	1,219	1,231	1,173	1,186	160,900	593
2016-01-13	1,220	1,254	1,220	1,248	86,400	624
2016-01-12	1,241	1,257	1,206	1,215	185,300	607.50
2016-01-08	1,312	1,315	1,254	1,258	335,500	629
2016-01-07	1,339	1,366	1,317	1,341	136,900	670.50
2016-01-06	1,349	1,374	1,339	1,341	200,000	670.50
2016-01-05	1,293	1,355	1,293	1,341	178,700	670.50
2016-01-04	1,328	1,340	1,298	1,299	87,200	649.50

分割・併合履歴： [2016-08-29]1株→2株 [2013-03-27]1株→2株 [2009-09-25]1株→2株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31

2398 (株)ツクイホールディングス の時系列データ [2016年度]

2398 (株)ツクイホールディングスの時系列データ [2016年度]